Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	11.33	11.48	11.19	11.47	42,577	+0.08(+0.70%)
Mar 30, 2006	11.36	11.39	11.26	11.39	13,663	-0.04(-0.33%)
Mar 29, 2006	11.25	11.44	11.13	11.43	56,830	+0.30(+2.71%)
Mar 28, 2006	11.31	11.31	11.11	11.13	14,649	-0.23(-2.06%)
Mar 27, 2006	11.41	11.41	11.15	11.36	18,671	+0.02(+0.18%)
Mar 24, 2006	11.30	11.35	11.27	11.34	7,379	+0.10(+0.89%)
Mar 23, 2006	11.39	11.49	11.15	11.24	34,390	-0.03(-0.22%)
Mar 22, 2006	11.23	11.31	11.04	11.27	18,628	+0.17(+1.51%)
Mar 21, 2006	11.44	11.68	11.04	11.10	25,563	-0.41(-3.60%)
Mar 20, 2006	11.48	11.65	11.36	11.51	18,398	+0.03(+0.26%)
Mar 17, 2006	11.70	11.70	11.47	11.49	180,271	-0.16(-1.37%)
Mar 16, 2006	11.62	11.72	11.58	11.64	44,710	+0.05(+0.40%)
Mar 15, 2006	11.47	11.60	11.25	11.60	54,487	+0.20(+1.76%)
Mar 14, 2006	11.20	11.40	11.20	11.40	21,981	+0.26(+2.29%)
Mar 13, 2006	11.31	11.45	11.12	11.14	27,966	-0.01(-0.08%)
Mar 10, 2006	10.87	11.15	10.87	11.15	35,704	+0.28(+2.58%)
Mar 09, 2006	10.97	11.22	10.87	10.87	13,691	-0.21(-1.85%)
Mar 08, 2006	11.06	11.25	11.05	11.08	17,594	+0.02(+0.19%)
Mar 07, 2006	11.25	11.42	11.05	11.05	17,314	-0.35(-3.05%)
Mar 06, 2006	11.62	11.64	11.22	11.40	10,699	-0.13(-1.09%)
Mar 03, 2006	11.52	11.71	11.51	11.53	17,949	-0.15(-1.33%)
Mar 02, 2006	11.69	11.71	11.46	11.68	23,703	+0.03(+0.29%)
Mar 01, 2006	11.33	11.65	11.23	11.65	40,786	+0.42(+3.77%)
Feb 28, 2006	11.53	11.43	11.12	11.23	10,730	-0.30(-2.61%)
Feb 27, 2006	11.31	11.57	11.23	11.53	10,737	+0.16(+1.44%)
Feb 24, 2006	11.29	11.37	11.13	11.36	19,177	-0.03(-0.22%)
Feb 23, 2006	11.39	11.58	11.15	11.39	39,489	-0.10(-0.91%)
Feb 22, 2006	11.30	11.51	11.15	11.49	20,302	+0.32(+2.85%)
Feb 21, 2006	11.47	11.47	11.04	11.18	15,860	-0.23(-1.98%)
Feb 17, 2006	11.55	11.60	11.37	11.40	16,837	-0.11(-0.95%)
Feb 16, 2006	11.39	11.51	11.16	11.51	8,120	+0.13(+1.10%)
Feb 15, 2006	11.13	11.38	10.92	11.38	19,220	+0.31(+2.76%)
Feb 14, 2006	10.89	11.14	10.79	11.08	25,012	+0.29(+2.72%)
Feb 13, 2006	10.89	11.05	10.79	10.79	39,931	-0.21(-1.87%)
Feb 10, 2006	10.94	11.02	10.94	10.99	4,296	+0.02(+0.15%)
Feb 09, 2006	11.13	11.13	10.90	10.97	2,084	-0.01(-0.11%)
Feb 08, 2006	11.01	11.06	10.92	10.99	2,865	-0.03(-0.23%)
Feb 07, 2006	11.08	11.24	10.97	11.01	41,505	+0.00(+0.00%)
Feb 06, 2006	10.89	11.02	10.89	11.01	8,323	+0.13(+1.15%)
Feb 03, 2006	10.95	11.06	10.83	10.89	14,565	-0.18(-1.59%)
Feb 02, 2006	11.38	11.38	10.93	11.06	65,800	-0.46(-3.96%)
Feb 01, 2006	11.25	11.59	11.16	11.52	47,119	+0.16(+1.40%)
Jan 31, 2006	11.20	11.39	11.20	11.36	24,572	+0.09(+0.78%)
Jan 30, 2006	11.33	11.37	11.20	11.27	11,081	-0.14(-1.21%)
Jan 27, 2006	11.31	11.47	11.18	11.41	16,371	+0.00(+0.00%)
Jan 26, 2006	11.31	11.41	11.16	11.41	16,361	+0.23(+2.10%)
Jan 25, 2006	11.46	11.46	11.17	11.18	15,387	-0.26(-2.31%)
Jan 24, 2006	11.30	11.44	11.17	11.44	21,527	+0.15(+1.33%)
Jan 23, 2006	11.03	11.29	11.03	11.29	17,364	+0.19(+1.74%)
Jan 20, 2006	11.31	11.31	11.10	11.10	29,790	-0.16(-1.45%)
Jan 19, 2006	11.17	11.26	11.05	11.26	19,676	+0.21(+1.89%)
Jan 18, 2006	11.00	11.12	10.96	11.05	18,678	-0.01(-0.07%)
Jan 17, 2006	11.21	11.26	11.01	11.06	24,775	-0.30(-2.65%)
Jan 13, 2006	11.11	11.36	11.11	11.36	39,229	+0.21(+1.92%)
Jan 12, 2006	11.10	11.25	11.10	11.15	14,329	-0.03(-0.22%)
Jan 11, 2006	11.28	11.31	11.14	11.17	29,076	-0.21(-1.80%)
Jan 10, 2006	11.13	11.38	11.13	11.38	16,533	+0.13(+1.19%)
Jan 09, 2006	11.18	11.35	11.08	11.24	24,300	-0.03(-0.22%)
Jan 06, 2006	11.30	11.35	11.22	11.27	17,543	+0.11(+1.01%)
Jan 05, 2006	11.23	11.31	11.10	11.15	24,777	-0.15(-1.33%)
Jan 04, 2006	11.02	11.31	11.01	11.31	21,914	+0.21(+1.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.